Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HSBC Holdings Plc (OP: HBCYF )

8.700 -0.040 (-0.46%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 6.545 6.545 6.450 6.450 6,150 +0.05(+0.78%)
May 27, 2016 6.400 6.400 6.400 0 -0.11(-1.77%)
May 26, 2016 6.390 6.515 6.390 6.515 27,108 +0.12(+1.96%)
May 25, 2016 6.430 6.430 6.390 6.390 846 +0.12(+1.91%)
May 24, 2016 6.350 6.350 6.270 6.270 34,833 +0.23(+3.81%)
May 23, 2016 6.090 6.150 6.040 6.040 5,622 -0.03(-0.49%)
May 20, 2016 6.110 6.110 6.070 6.070 8,208 -0.09(-1.54%)
May 19, 2016 6.275 6.275 6.165 6.165 3,535 -0.10(-1.67%)
May 18, 2016 6.180 6.320 6.180 6.270 14,140 +0.14(+2.28%)
May 17, 2016 6.215 6.215 6.130 6.130 5,624 +0.03(+0.49%)
May 16, 2016 6.150 6.250 6.080 6.100 29,202 -0.01(-0.08%)
May 13, 2016 6.050 6.230 6.050 6.105 7,555 +0.08(+1.24%)
May 12, 2016 6.030 6.100 6.030 6.030 10,347 -0.09(-1.47%)
May 11, 2016 6.080 6.230 6.080 6.120 21,407 -0.14(-2.24%)
May 10, 2016 6.250 6.260 6.140 6.260 8,093 +0.14(+2.29%)
May 09, 2016 6.200 6.223 6.120 6.120 12,348 -0.10(-1.61%)
May 06, 2016 6.280 6.290 6.200 6.220 10,231 -0.03(-0.48%)
May 05, 2016 6.250 6.320 6.250 6.250 2,842 +0.02(+0.31%)
May 04, 2016 6.375 6.420 6.210 6.231 6,948 -0.32(-4.87%)
May 03, 2016 6.610 6.610 6.350 6.550 18,457 +0.02(+0.31%)
May 02, 2016 6.600 6.615 6.530 6.530 12,103 -0.12(-1.80%)
Apr 29, 2016 6.650 6.650 6.650 6.650 500 -0.05(-0.75%)
Apr 28, 2016 6.700 6.700 6.700 6.700 2,900 +0.09(+1.36%)
Apr 27, 2016 6.850 6.850 6.540 6.610 251,936 -0.08(-1.20%)
Apr 26, 2016 6.690 6.750 6.690 6.690 12,883 +0.22(+3.40%)
Apr 25, 2016 6.720 6.720 6.450 6.470 7,758 -0.30(-4.47%)
Apr 22, 2016 6.760 6.773 6.760 6.773 1,996 +0.24(+3.72%)
Apr 21, 2016 6.710 6.830 6.530 6.530 24,793 +0.02(+0.31%)
Apr 20, 2016 6.650 6.680 6.510 6.510 6,292 +0.18(+2.84%)
Apr 19, 2016 6.470 6.470 6.330 6.330 5,328 +0.07(+1.12%)
Apr 18, 2016 6.250 6.350 6.200 6.260 33,728 -0.08(-1.34%)
Apr 15, 2016 6.380 6.380 6.220 6.345 5,320 +0.06(+0.95%)
Apr 14, 2016 6.190 6.285 6.190 6.285 25,592 +0.04(+0.56%)
Apr 13, 2016 6.120 6.330 6.120 6.250 76,801 +0.25(+4.17%)
Apr 12, 2016 6.000 6.010 6.000 6.000 4,362 -0.01(-0.17%)
Apr 11, 2016 6.005 6.010 5.950 6.010 11,998 +0.13(+2.16%)
Apr 08, 2016 5.900 5.912 5.883 5.883 7,485 +0.04(+0.70%)
Apr 07, 2016 5.830 5.842 5.830 5.842 5,614 -0.06(-0.98%)
Apr 06, 2016 5.900 5.900 5.900 5.900 1,500 -0.05(-0.84%)
Apr 05, 2016 5.910 5.950 5.900 5.950 15,161 -0.15(-2.46%)
Apr 04, 2016 6.120 6.150 6.100 6.100 48,031 -0.01(-0.16%)
Apr 01, 2016 6.150 6.150 6.090 6.110 6,751 -0.12(-2.00%)
Mar 31, 2016 6.210 6.280 6.170 6.235 7,207 -0.05(-0.87%)
Mar 30, 2016 6.290 6.300 6.290 6.290 4,360 +0.11(+1.78%)
Mar 29, 2016 6.140 6.212 6.140 6.180 1,834 -0.02(-0.32%)
Mar 28, 2016 6.220 6.220 6.190 6.200 11,081 -0.01(-0.14%)
Mar 24, 2016 6.208 6.208 6.208 0 -0.08(-1.30%)
Mar 23, 2016 6.312 6.390 6.280 6.290 7,837 -0.06(-0.94%)
Mar 22, 2016 6.320 6.370 6.320 6.350 5,019 -0.12(-1.85%)
Mar 21, 2016 6.470 6.503 6.430 6.470 6,539 +0.00(+0.00%)
Mar 18, 2016 6.510 6.510 6.450 6.470 17,820 -0.03(-0.46%)
Mar 17, 2016 6.480 6.500 6.480 6.500 16,283 +0.08(+1.25%)
Mar 16, 2016 6.400 6.420 6.400 6.420 9,817 -0.07(-1.08%)
Mar 15, 2016 6.445 6.500 6.370 6.490 11,117 +0.02(+0.31%)
Mar 14, 2016 6.450 6.522 6.430 6.470 12,282 -0.03(-0.46%)
Mar 11, 2016 6.510 6.510 6.480 6.500 19,383 +0.20(+3.17%)
Mar 10, 2016 6.330 6.330 6.300 6.300 1,226 -0.07(-1.10%)
Mar 09, 2016 6.380 6.530 6.370 6.370 23,213 -0.04(-0.70%)
Mar 08, 2016 6.418 6.418 6.400 6.415 3,072 +0.04(+0.55%)
Mar 07, 2016 6.410 6.410 6.320 6.380 3,907 -0.02(-0.31%)
Mar 04, 2016 6.398 6.435 6.360 6.400 18,058 -0.03(-0.47%)
Mar 02, 2016 6.430 6.430 6.430 1 +0.03(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.